TipRanks
Go Ultimate55% OFF

Tesla (TSLA) Historical Prices

MX:TSLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267,402.007,573.947,402.007,511.017,511.01-1.18%8,0852.81
Oct 29, 20267,510.007,650.007,510.007,600.827,600.82+1.22%1,7900.61
Oct 28, 20267,600.007,649.897,402.627,508.947,508.94-1.33%1,1910.38
Oct 27, 20267,324.837,622.157,324.837,610.027,610.02+4.64%4,9371.61
Oct 26, 20266,993.017,370.006,993.017,272.687,272.68+4.60%2,9600.97
Oct 23, 20266,950.017,025.196,870.386,952.676,952.67-1.33%1,7390.51
Oct 22, 20266,900.007,253.906,900.007,046.587,046.58-2.26%7,0152.03
Oct 21, 20266,900.007,250.006,900.007,209.357,209.35+4.44%10,8473.25
Oct 20, 20266,760.016,930.006,760.016,902.596,902.59+1.70%1,2830.36
Oct 19, 20266,592.646,805.986,578.886,786.966,786.96+4.33%1,8120.51
Oct 16, 20266,861.006,861.006,470.006,505.536,505.53-2.90%2,3600.66
Oct 15, 20266,700.006,700.006,590.006,700.006,700.00-1.07%8130.22
Oct 14, 20266,810.016,846.046,727.806,772.376,772.37-2.02%1,3020.36
Oct 13, 20266,829.996,925.006,829.996,911.826,911.82+0.16%8420.23
Oct 12, 20266,965.006,965.006,900.016,901.016,901.01-2.25%5610.15
Oct 09, 20266,901.007,124.006,901.007,059.697,059.69+3.89%2,6190.71
Oct 08, 20266,730.006,800.006,673.486,795.196,795.19+0.14%2,7050.73
Oct 07, 20266,785.906,882.006,740.016,786.006,786.00-0.50%1,0570.29
Oct 06, 20266,819.766,870.016,800.006,820.006,820.00-0.50%1,3490.37
Oct 05, 20266,680.006,899.996,620.006,854.046,854.04+0.99%2,8430.77
Oct 02, 20266,786.636,800.006,535.006,786.636,786.63+3.85%3,2040.85
Oct 01, 20266,500.006,597.006,466.466,535.216,535.21+2.10%1,2170.32
Sep 30, 20266,315.016,410.006,230.006,400.556,400.55+0.41%2,6860.72
Sep 29, 20266,410.506,448.156,328.006,374.586,374.58-0.75%2,3240.62
Sep 28, 20266,531.006,531.006,400.026,422.446,422.44-2.69%1,4550.38
Sep 25, 20266,720.006,800.006,528.006,600.006,600.00-2.05%2,3660.60
Sep 24, 20266,625.006,750.006,605.016,737.996,737.99+1.38%1,2560.32
Sep 23, 20266,636.786,744.086,626.706,646.316,646.31+1.28%1,6840.42
Sep 22, 20266,530.006,575.996,462.786,562.006,562.00+1.80%3,9141.00
Sep 21, 20266,251.006,500.006,251.006,446.076,446.07+2.87%1,4820.38
Sep 18, 20266,347.006,350.006,220.006,266.246,266.24-0.51%4510.11
Sep 17, 20266,158.016,400.006,158.016,298.506,298.50+2.73%2,3790.61
Sep 16, 20266,131.316,136.036,100.816,131.316,131.31+0.00%00.00
Sep 15, 20266,130.336,136.036,100.816,131.316,131.31-0.54%1,2890.33
Sep 14, 20266,169.006,240.006,147.006,164.726,164.72-0.57%3170.08
Sep 11, 20266,200.006,218.006,147.116,200.006,200.00+0.36%8380.21
Sep 10, 20266,182.966,247.196,178.006,178.006,178.00-0.80%1,3610.34
Sep 09, 20266,300.006,319.006,210.086,228.046,228.04-0.00%1,2030.30
Sep 08, 20266,228.076,250.006,079.006,228.076,228.07+4.32%2,5550.63
Sep 07, 20265,970.006,079.005,970.005,970.005,970.00+0.00%00.00
Sep 04, 20266,151.006,151.005,932.045,970.005,970.00-6.66%3,2470.77
Sep 03, 20266,099.006,505.006,099.006,395.826,395.82+6.60%4,6351.11
Sep 02, 20266,000.006,098.405,969.876,000.006,000.00-0.76%4,3551.05
Sep 01, 20266,197.626,197.625,990.016,045.776,045.77-2.96%1,1730.28
Aug 31, 20266,230.316,260.086,005.016,230.316,230.31+5.30%6,0671.48
Aug 28, 20266,000.006,025.135,882.305,916.735,916.73-1.42%12,4403.13
Aug 27, 20265,880.006,022.005,880.006,002.006,002.00+2.64%5200.13
Aug 26, 20265,828.005,906.155,805.015,847.785,847.78-1.48%1,0970.27
Aug 25, 20265,920.006,019.955,901.015,935.835,935.83+0.37%9870.24
Aug 24, 20266,140.006,140.005,901.015,914.125,914.12-3.64%1,3080.31